E2Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.030	0.030	0.030	0.030	0.030	167,200
2023-11-29	0.030	0.030	0.030	0.030	0.030	0
2023-11-28	0.030	0.030	0.030	0.030	0.030	837,207
2023-11-27	0.030	0.030	0.030	0.030	0.030	119,512
2023-11-24	0.025	0.030	0.025	0.025	0.025	608,996
2023-11-23	0.020	0.020	0.020	0.020	0.020	0
2023-11-22	0.025	0.025	0.020	0.020	0.020	25,000
2023-11-21	0.025	0.025	0.025	0.025	0.025	75,000
2023-11-20	0.025	0.025	0.025	0.025	0.025	10,000
2023-11-17	0.025	0.025	0.025	0.025	0.025	0
2023-11-16	0.025	0.025	0.025	0.025	0.025	15,000
2023-11-15	0.025	0.025	0.020	0.020	0.020	123,000
2023-11-14	0.020	0.020	0.020	0.020	0.020	0
2023-11-13	0.020	0.020	0.020	0.020	0.020	62,000
2023-11-10	0.025	0.025	0.020	0.020	0.020	93,000
2023-11-09	0.025	0.025	0.025	0.025	0.025	195,630
2023-11-08	0.025	0.025	0.025	0.025	0.025	175,000
2023-11-07	0.025	0.030	0.025	0.025	0.025	312,000
2023-11-06	0.025	0.025	0.025	0.025	0.025	0
2023-11-03	0.025	0.025	0.025	0.025	0.025	168,513
2023-11-02	0.025	0.025	0.025	0.025	0.025	60,622
2023-11-01	0.030	0.030	0.020	0.025	0.025	406,100
2023-10-31	0.025	0.030	0.025	0.030	0.030	185,000
2023-10-30	0.020	0.025	0.020	0.025	0.025	1,543,710
2023-10-27	0.020	0.020	0.020	0.020	0.020	542,000
2023-10-26	0.015	0.015	0.015	0.015	0.015	592,000
2023-10-25	0.020	0.020	0.020	0.020	0.020	50,000
2023-10-24	0.015	0.015	0.015	0.015	0.015	0
2023-10-23	0.015	0.015	0.015	0.015	0.015	0
2023-10-20	0.015	0.015	0.010	0.015	0.015	128,018
2023-10-19	0.015	0.015	0.015	0.015	0.015	5,200
2023-10-18	0.015	0.015	0.015	0.015	0.015	613,001
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.020	0.020	0.020	0.020	0.020	80,000
2023-10-13	0.020	0.020	0.015	0.015	0.015	189,000
2023-10-12	0.020	0.020	0.015	0.015	0.015	421,560
2023-10-11	0.020	0.020	0.015	0.015	0.015	110,000
2023-10-10	0.020	0.020	0.020	0.020	0.020	0
2023-10-06	0.020	0.020	0.020	0.020	0.020	7,000
2023-10-05	0.020	0.020	0.020	0.020	0.020	2,000
2023-10-04	0.015	0.015	0.015	0.015	0.015	50,000
2023-10-03	0.015	0.015	0.015	0.015	0.015	452,130
2023-10-02	0.015	0.020	0.015	0.020	0.020	88,000
2023-09-29	0.020	0.020	0.020	0.020	0.020	39,058
2023-09-28	0.020	0.020	0.015	0.020	0.020	599,200
2023-09-27	0.015	0.020	0.015	0.020	0.020	28,051
2023-09-26	0.020	0.020	0.020	0.020	0.020	40,000
2023-09-25	0.020	0.020	0.020	0.020	0.020	114,500
2023-09-22	0.020	0.020	0.020	0.020	0.020	0
2023-09-21	0.020	0.020	0.020	0.020	0.020	111,001
2023-09-20	0.025	0.025	0.025	0.025	0.025	0
2023-09-19	0.025	0.025	0.025	0.025	0.025	230,572
2023-09-18	0.020	0.020	0.020	0.020	0.020	959,000
2023-09-15	0.020	0.020	0.020	0.020	0.020	388,700
2023-09-14	0.020	0.025	0.020	0.025	0.025	27,000
2023-09-13	0.020	0.020	0.020	0.020	0.020	63,454
2023-09-12	0.025	0.025	0.020	0.020	0.020	661,001
2023-09-11	0.025	0.025	0.020	0.025	0.025	398,900
2023-09-08	0.025	0.025	0.025	0.025	0.025	1,304
2023-09-07	0.025	0.025	0.025	0.025	0.025	1,161,000

← NewerPage 13 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.